Harbor Active Small Cap Growth ETF (SGRW)

SGRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	23.02	23.02	23.02	23.02	23.02	0.10%	1
May 26, 2026	23.00	23.00	23.00	23.00	23.00	2.67%	-
May 22, 2026	22.40	22.40	22.40	22.40	22.40	1.78%	-
May 21, 2026	22.01	22.01	22.01	22.01	22.01	1.33%	1
May 20, 2026	21.72	21.72	21.72	21.72	21.72	3.19%	40
May 19, 2026	20.85	21.05	20.84	21.05	21.05	-0.45%	1,252
May 18, 2026	21.43	21.43	21.13	21.14	21.14	-1.92%	483
May 15, 2026	21.65	21.65	21.56	21.56	21.56	-2.61%	426
May 14, 2026	22.18	22.18	22.13	22.13	22.13	0.72%	515
May 13, 2026	22.00	22.01	21.97	21.97	21.97	0.29%	1,201
May 12, 2026	21.91	21.91	21.91	21.91	21.91	-1.11%	19
May 11, 2026	22.16	22.16	22.16	22.16	22.15	0.26%	-
May 8, 2026	22.10	22.10	22.10	22.10	22.10	0.97%	-
May 7, 2026	21.88	21.88	21.88	21.88	21.88	-1.83%	5
May 6, 2026	21.86	22.29	21.86	22.29	22.29	2.11%	1,210
May 5, 2026	21.83	21.83	21.83	21.83	21.83	2.51%	-
May 4, 2026	21.30	21.30	21.30	21.30	21.30	0.15%	15
May 1, 2026	21.26	21.26	21.26	21.26	21.26	1.03%	50
Apr 30, 2026	21.05	21.05	21.05	21.05	21.05	3.21%	-
Apr 29, 2026	20.37	20.39	20.37	20.39	20.39	0.46%	201
Apr 28, 2026	20.30	20.30	20.30	20.30	20.30	-1.80%	21
Apr 27, 2026	20.67	20.67	20.67	20.67	20.67	-0.26%	1
Apr 24, 2026	20.72	20.72	20.72	20.72	20.72	1.23%	12
Apr 23, 2026	20.47	20.47	20.47	20.47	20.47	-1.38%	-
Apr 22, 2026	20.76	20.76	20.76	20.76	20.76	0.49%	41
Apr 21, 2026	20.66	20.66	20.66	20.66	20.66	-1.26%	38
Apr 20, 2026	20.92	20.92	20.92	20.92	20.92	0.47%	1
Apr 17, 2026	20.96	20.96	20.83	20.83	20.83	2.62%	218
Apr 16, 2026	20.29	20.29	20.29	20.29	20.29	0.40%	34
Apr 15, 2026	20.21	20.21	20.21	20.21	20.21	1.07%	13
Apr 14, 2026	20.00	20.00	20.00	20.00	20.00	1.92%	41
Apr 13, 2026	19.34	19.62	19.33	19.62	19.62	2.50%	5,239
Apr 10, 2026	19.15	19.15	19.15	19.15	19.15	-0.50%	17
Apr 9, 2026	19.24	19.24	19.24	19.24	19.24	0.36%	28
Apr 8, 2026	19.17	19.17	19.17	19.17	19.17	3.33%	3
Apr 7, 2026	18.56	18.56	18.56	18.56	18.56	-0.20%	3
Apr 6, 2026	18.62	18.63	18.54	18.59	18.59	0.24%	810
Apr 2, 2026	18.50	18.55	18.50	18.55	18.55	0.85%	222
Apr 1, 2026	18.39	18.39	18.39	18.39	18.39	1.21%	166
Mar 31, 2026	18.17	18.17	18.17	18.17	18.17	5.03%	68
Mar 30, 2026	17.30	17.30	17.30	17.30	17.30	-2.29%	26
Mar 27, 2026	17.92	17.92	17.71	17.71	17.71	-2.99%	192
Mar 26, 2026	18.25	18.25	18.25	18.25	18.25	-2.28%	1
Mar 25, 2026	18.68	18.68	18.68	18.68	18.68	1.27%	40
Mar 24, 2026	18.44	18.44	18.44	18.44	18.44	0.34%	-
Mar 23, 2026	18.37	18.47	18.37	18.38	18.38	2.97%	505
Mar 20, 2026	17.85	17.85	17.85	17.85	17.85	-3.22%	106
Mar 19, 2026	18.45	18.45	18.45	18.45	18.45	0.68%	23
Mar 18, 2026	18.32	18.32	18.32	18.32	18.32	-1.40%	99
Mar 17, 2026	18.58	18.58	18.58	18.58	18.58	0.55%	96

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.